| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2007 | INR | 58.5 | 61.03 | 58.1 | 60.57 | 5.8647 | +2.485 (+4.28%) | 3,220,400 |
| 19 Jun 2007 | INR | 58.87 | 59.2 | 57.555 | 58.085 | 5.6241 | -0.785 (-1.33%) | 1,103,990 |
| 18 Jun 2007 | INR | 61.37 | 61.725 | 58.6 | 58.87 | 5.7001 | -2.1 (-3.44%) | 1,762,510 |
| 15 Jun 2007 | INR | 62.085 | 62.38 | 60.715 | 60.97 | 5.9034 | -0.4 (-0.65%) | 1,366,520 |
| 14 Jun 2007 | INR | 61.6 | 62.3 | 61 | 61.37 | 5.9422 | +0.02 (+0.03%) | 1,608,800 |
| 13 Jun 2007 | INR | 62.7 | 63.08 | 60.85 | 61.35 | 5.9402 | -1.21 (-1.93%) | 4,034,450 |
| 12 Jun 2007 | INR | 63.89 | 63.97 | 60.1 | 62.56 | 6.0574 | -0.71 (-1.12%) | 6,083,010 |
| 11 Jun 2007 | INR | 64.91 | 65.7 | 63 | 63.27 | 6.1261 | -1.365 (-2.11%) | 1,938,350 |
| 8 Jun 2007 | INR | 61.4 | 65.75 | 61.25 | 64.635 | 6.2583 | +1.325 (+2.09%) | 5,093,250 |
| 7 Jun 2007 | INR | 62.8 | 64.95 | 62.655 | 63.31 | 6.13 | -0.19 (-0.30%) | 1,846,440 |
| 6 Jun 2007 | INR | 64.705 | 66.39 | 62.2 | 63.5 | 6.1484 | -1.185 (-1.83%) | 3,631,770 |
| 5 Jun 2007 | INR | 62 | 66.2 | 61.8 | 64.685 | 6.2632 | +1.89 (+3.01%) | 5,882,930 |
| 4 Jun 2007 | INR | 64.7 | 65.8 | 61.8 | 62.795 | 6.0802 | +4.215 (+7.20%) | 7,490,400 |
| 1 Jun 2007 | INR | 0 | 0 | 0 | 58.58 | 5.672 | 0.0 (0.0%) | 0 |
| 31 May 2007 | INR | 57.47 | 60 | 57.47 | 58.58 | 5.672 | +1.72 (+3.02%) | 1,747,520 |
| 30 May 2007 | INR | 58.9 | 59.3 | 56.53 | 56.86 | 5.5055 | -2.135 (-3.62%) | 777,800 |
| 29 May 2007 | INR | 59.7 | 60.2 | 58.8 | 58.995 | 5.7122 | -0.35 (-0.59%) | 655,000 |
| 28 May 2007 | INR | 59.5 | 60.8 | 59 | 59.345 | 5.7461 | +0.215 (+0.36%) | 1,115,740 |
| 25 May 2007 | INR | 59.645 | 60.4 | 58.625 | 59.13 | 5.7253 | -0.71 (-1.19%) | 1,582,660 |
| 24 May 2007 | INR | 59 | 61 | 58.51 | 59.84 | 5.794 | +0.6 (+1.01%) | 4,120,530 |
| 23 May 2007 | INR | 59.8 | 61.2 | 58.7 | 59.24 | 5.7359 | -1.02 (-1.69%) | 4,244,530 |
| 22 May 2007 | INR | 60.11 | 62.2 | 59.7 | 60.26 | 5.8347 | +0.71 (+1.19%) | 5,459,700 |
| 21 May 2007 | INR | 56.4 | 60.08 | 56.3 | 59.55 | 5.766 | +3.535 (+6.31%) | 6,276,330 |
| 18 May 2007 | INR | 54.5 | 56.64 | 53.6 | 56.015 | 5.4237 | +1.96 (+3.63%) | 4,432,320 |
| 17 May 2007 | INR | 54.99 | 55.9 | 53.5 | 54.055 | 5.2339 | +0.035 (+0.06%) | 2,868,810 |
| 16 May 2007 | INR | 53.57 | 55.57 | 53 | 54.02 | 5.2305 | +0.16 (+0.30%) | 3,123,160 |
| 15 May 2007 | INR | 56.5 | 57.225 | 53.055 | 53.86 | 5.215 | -3.085 (-5.42%) | 3,792,220 |
| 14 May 2007 | INR | 53.99 | 57.48 | 53.99 | 56.945 | 5.5137 | +4.25 (+8.07%) | 10,715,620 |
| 11 May 2007 | INR | 47.01 | 54.4 | 46.2 | 52.695 | 5.1022 | +5.16 (+10.86%) | 6,636,220 |
| 10 May 2007 | INR | 48 | 48.5 | 47.34 | 47.535 | 4.6026 | -0.285 (-0.60%) | 497,340 |
